300605 Geçmiş veriler - Hengfeng Information Technology Co. Ltd. Class A | Makkler

300605 Geçmiş veriler - Hengfeng Information Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 10,51	-%1,13	CNY 10,62	CNY 10,68	CNY 10,38	5,20M
2026-09-29	CNY 10,63	+%2,02	CNY 10,30	CNY 10,73	CNY 10,27	8,73M
2026-09-28	CNY 10,42	+%1,76	CNY 10,24	CNY 10,54	CNY 10,15	9,22M
2026-09-24	CNY 10,24	+%0,79	CNY 10,08	CNY 10,37	CNY 10,08	4,01M
2026-09-23	CNY 10,16	-%1,74	CNY 10,29	CNY 10,34	CNY 10,03	3,42M
2026-09-22	CNY 10,34	+%1,57	CNY 10,24	CNY 10,42	CNY 10,15	3,96M
2026-09-21	CNY 10,18	+%2,41	CNY 10,00	CNY 10,22	CNY 9,96	3,48M
2026-09-18	CNY 9,94	+%0,10	CNY 9,99	CNY 10,16	CNY 9,91	3,44M
2026-09-17	CNY 9,93	+%0,61	CNY 9,87	CNY 9,97	CNY 9,62	4,19M
2026-09-16	CNY 9,87	+%2,07	CNY 9,62	CNY 9,88	CNY 9,41	4,48M
2026-09-15	CNY 9,67	-%4,64	CNY 10,06	CNY 10,20	CNY 9,63	5,02M
2026-09-14	CNY 10,14	+%1,10	CNY 10,07	CNY 10,26	CNY 9,87	4,39M
2026-09-11	CNY 10,03	-%3,09	CNY 10,25	CNY 10,27	CNY 9,85	5,98M
2026-09-10	CNY 10,35	-%1,52	CNY 10,51	CNY 10,52	CNY 10,28	4,07M
2026-09-09	CNY 10,51	-%1,78	CNY 10,69	CNY 10,69	CNY 10,39	5,01M
2026-09-08	CNY 10,70	+%1,61	CNY 10,51	CNY 10,70	CNY 10,48	4,88M
2026-09-07	CNY 10,53	-%0,09	CNY 10,51	CNY 10,67	CNY 10,43	5,07M
2026-09-04	CNY 10,54	+%0,48	CNY 10,50	CNY 10,83	CNY 10,50	7,42M
2026-09-03	CNY 10,49	-%2,15	CNY 10,76	CNY 10,86	CNY 10,40	5,85M
2026-09-02	CNY 10,72	-%0,83	CNY 10,71	CNY 10,79	CNY 10,52	5,84M
2026-09-01	CNY 10,81	+%2,37	CNY 10,60	CNY 10,85	CNY 10,55	8,60M
2026-08-31	CNY 10,56	+%3,63	CNY 10,21	CNY 10,56	CNY 10,05	9,03M
2026-08-28	CNY 10,19	-%0,39	CNY 10,21	CNY 10,45	CNY 10,15	6,82M
2026-08-27	CNY 10,23	-%1,35	CNY 10,37	CNY 10,49	CNY 10,20	5,80M
2026-08-26	CNY 10,37	-%0,58	CNY 10,39	CNY 10,52	CNY 10,25	4,39M
2026-08-25	CNY 10,43	+%4,09	CNY 9,92	CNY 10,52	CNY 9,87	7,72M
2026-08-24	CNY 10,02	-%1,96	CNY 10,30	CNY 10,31	CNY 9,86	5,31M
2026-08-21	CNY 10,22	+%1,09	CNY 10,07	CNY 10,27	CNY 9,85	5,97M
2026-08-20	CNY 10,11	+%0,90	CNY 10,10	CNY 10,24	CNY 9,93	5,61M
2026-08-19	CNY 10,02	-%5,47	CNY 10,53	CNY 10,53	CNY 10,00	7,97M
2026-08-18	CNY 10,60	-%0,56	CNY 10,68	CNY 10,68	CNY 10,33	7,75M
2026-08-17	CNY 10,66	-%0,09	CNY 10,67	CNY 10,70	CNY 10,40	7,46M
2026-08-14	CNY 10,67	+%0,47	CNY 10,63	CNY 10,74	CNY 10,36	10,74M
2026-08-13	CNY 10,62	-%2,57	CNY 10,90	CNY 11,01	CNY 10,60	11,96M
2026-08-12	CNY 10,90	+%0,65	CNY 10,82	CNY 10,97	CNY 10,73	12,30M
2026-08-11	CNY 10,83	-%1,37	CNY 10,87	CNY 11,00	CNY 10,68	12,12M
2026-08-10	CNY 10,98	+%4,87	CNY 10,48	CNY 11,10	CNY 10,48	20,50M
2026-08-07	CNY 10,47	-%1,13	CNY 10,69	CNY 10,77	CNY 10,14	17,05M
2026-08-06	CNY 10,59	-%4,51	CNY 10,80	CNY 10,86	CNY 10,43	23,38M
2026-08-05	CNY 11,09	-%1,07	CNY 10,89	CNY 11,09	CNY 10,74	27,46M
2026-08-04	CNY 11,21	+%4,57	CNY 10,74	CNY 11,47	CNY 10,52	33,14M
2026-08-03	CNY 10,72	-%2,55	CNY 10,65	CNY 10,84	CNY 10,24	32,77M
2026-07-31	CNY 11,00	+%7,32	CNY 9,89	CNY 11,18	CNY 9,58	45,77M
2026-07-30	CNY 10,25	+%13,51	CNY 9,86	CNY 10,84	CNY 9,44	36,69M
2026-07-29	CNY 9,03	+%1,92	CNY 8,86	CNY 9,11	CNY 8,85	6,31M
2026-07-28	CNY 8,86	+%0,68	CNY 8,79	CNY 9,05	CNY 8,69	6,01M
2026-07-27	CNY 8,80	+%4,51	CNY 8,45	CNY 8,83	CNY 8,37	6,09M
2026-07-24	CNY 8,42	-%3,66	CNY 8,70	CNY 8,70	CNY 8,30	6,07M
2026-07-23	CNY 8,74	+%3,55	CNY 8,31	CNY 8,78	CNY 8,31	6,12M
2026-07-22	CNY 8,44	-%2,43	CNY 8,51	CNY 8,71	CNY 8,31	6,06M
2026-07-21	CNY 8,65	+%0,82	CNY 8,55	CNY 8,73	CNY 7,98	9,86M
2026-07-20	CNY 8,58	-%3,05	CNY 8,93	CNY 9,23	CNY 8,39	7,69M
2026-07-17	CNY 8,85	-%4,63	CNY 9,38	CNY 9,45	CNY 8,72	6,62M
2026-07-16	CNY 9,28	+%1,09	CNY 9,18	CNY 9,49	CNY 9,00	5,66M
2026-07-15	CNY 9,18	+%1,77	CNY 9,08	CNY 9,29	CNY 8,89	5,64M
2026-07-14	CNY 9,02	+%2,97	CNY 8,81	CNY 9,02	CNY 8,51	6,92M
2026-07-13	CNY 8,76	-%5,71	CNY 9,27	CNY 9,42	CNY 7,43	7,96M
2026-07-10	CNY 9,29	+%3,34	CNY 9,03	CNY 9,52	CNY 8,81	6,94M
2026-07-09	CNY 8,99	-%0,55	CNY 8,96	CNY 9,15	CNY 8,65	5,95M
2026-07-08	CNY 9,04	+%0,67	CNY 8,95	CNY 9,14	CNY 8,74	5,06M
2026-07-07	CNY 8,98	-%3,23	CNY 9,18	CNY 9,35	CNY 8,87	4,94M
2026-07-06	CNY 9,28	-%2,83	CNY 9,60	CNY 9,76	CNY 9,23	5,67M
2026-07-03	CNY 9,55	+%1,38	CNY 9,58	CNY 9,71	CNY 9,36	5,66M
2026-07-02	CNY 9,42	-%2,38	CNY 9,57	CNY 9,92	CNY 9,35	5,92M
2026-07-01	CNY 9,65	+%4,44	CNY 9,28	CNY 9,84	CNY 9,19	7,54M
2026-06-30	CNY 9,24	+%1,32	CNY 9,12	CNY 9,52	CNY 9,05	8,11M
2026-06-29	CNY 9,12	-%0,87	CNY 9,38	CNY 9,38	CNY 8,83	7,99M
2026-06-26	CNY 9,20	-%3,87	CNY 9,47	CNY 9,50	CNY 9,07	6,72M
2026-06-25	CNY 9,57	-%2,74	CNY 9,80	CNY 9,88	CNY 9,44	5,05M
2026-06-24	CNY 9,84	-%6,02	CNY 10,36	CNY 10,58	CNY 9,68	7,90M
2026-06-23	CNY 10,47	+%1,55	CNY 10,35	CNY 10,68	CNY 10,18	5,94M
2026-06-22	CNY 10,31	+%2,38	CNY 9,98	CNY 10,35	CNY 9,69	6,00M
2026-06-18	CNY 10,07	-%0,69	CNY 9,96	CNY 10,37	CNY 9,84	5,92M
2026-06-17	CNY 10,14	-%3,34	CNY 10,46	CNY 10,49	CNY 10,05	4,90M
2026-06-16	CNY 10,49	-%0,38	CNY 10,48	CNY 10,64	CNY 10,18	4,79M
2026-06-15	CNY 10,53	+%0,77	CNY 10,67	CNY 10,93	CNY 10,35	5,48M
2026-06-12	CNY 10,45	+%2,75	CNY 10,36	CNY 10,57	CNY 10,12	5,93M
2026-06-11	CNY 10,17	-%2,59	CNY 10,31	CNY 10,45	CNY 10,03	5,51M
2026-06-10	CNY 10,44	-%2,52	CNY 10,80	CNY 11,33	CNY 10,20	6,85M
2026-06-09	CNY 10,71	+%1,90	CNY 10,62	CNY 10,94	CNY 10,36	5,94M
2026-06-08	CNY 10,51	-%2,69	CNY 10,51	CNY 10,99	CNY 10,33	5,62M
2026-06-05	CNY 10,80	+%2,27	CNY 10,46	CNY 11,05	CNY 10,30	7,21M
2026-06-04	CNY 10,56	-%2,76	CNY 10,83	CNY 10,97	CNY 10,41	5,02M
2026-06-03	CNY 10,86	-%1,54	CNY 11,02	CNY 11,15	CNY 10,78	5,41M
2026-06-02	CNY 11,03	-%4,58	CNY 11,54	CNY 11,64	CNY 10,96	7,42M
2026-06-01	CNY 11,56	+%5,96	CNY 10,96	CNY 11,71	CNY 10,94	8,05M
2026-05-29	CNY 10,91	-%3,96	CNY 11,37	CNY 11,49	CNY 10,75	5,49M
2026-05-28	CNY 11,36	+%1,70	CNY 11,06	CNY 11,52	CNY 10,90	4,86M
2026-05-27	CNY 11,17	-%3,04	CNY 11,52	CNY 11,58	CNY 10,89	6,10M
2026-05-26	CNY 11,52	-%1,62	CNY 11,58	CNY 11,84	CNY 11,36	7,09M